Logansport Financial Corp (OP: LOGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2021 | 51.99 | 51.99 | 47.07 | 47.07 | 1,366 | +1.00(+2.17%) |
| Mar 30, 2021 | 51.99 | 51.99 | 46.07 | 46.07 | 505 | -5.43(-10.54%) |
| Mar 25, 2021 | 51.50 | 51.50 | 51.50 | 0 | +0.50(+0.98%) | |
| Mar 24, 2021 | 51.00 | 51.00 | 51.00 | 25 | +0.00(+0.00%) | |
| Mar 22, 2021 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 51.00 | 51.00 | 51.00 | 0 | +1.00(+2.00%) | |
| Mar 16, 2021 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 365 | +4.00(+8.70%) |
| Mar 04, 2021 | 46.00 | 46.00 | 46.00 | 0 | -2.00(-4.17%) | |
| Mar 02, 2021 | 48.00 | 48.00 | 48.00 | 0 | +2.88(+6.38%) | |
| Mar 01, 2021 | 49.89 | 49.90 | 45.12 | 45.12 | 576 | -4.88(-9.76%) |
| Feb 24, 2021 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 50.00 | 50.00 | 50.00 | 177 | +0.00(+0.00%) | |
| Feb 19, 2021 | 50.00 | 50.00 | 50.00 | 0 | +0.44(+0.89%) | |
| Feb 16, 2021 | 49.56 | 49.56 | 49.56 | 0 | +5.31(+12.00%) | |
| Feb 12, 2021 | 44.25 | 44.25 | 44.25 | 44.25 | 700 | +0.00(+0.00%) |
| Feb 11, 2021 | 44.25 | 44.25 | 44.25 | 44.25 | 800 | +0.00(+0.00%) |
| Feb 10, 2021 | 44.25 | 44.25 | 44.25 | 1 | +0.00(+0.00%) | |
| Feb 09, 2021 | 44.25 | 44.25 | 44.25 | 44.25 | 663 | +0.25(+0.57%) |
| Feb 08, 2021 | 44.00 | 44.00 | 44.00 | 44.00 | 425 | +0.00(+0.00%) |
| Jan 28, 2021 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) | |
| Jan 21, 2021 | 44.00 | 44.00 | 44.00 | 0 | -0.50(-1.12%) | |
| Jan 19, 2021 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) | |
| Jan 15, 2021 | 44.50 | 44.50 | 44.50 | 22 | +0.00(+0.00%) | |
| Jan 14, 2021 | 44.50 | 44.50 | 44.50 | 2 | +0.00(+0.00%) | |
| Jan 13, 2021 | 44.50 | 44.50 | 44.50 | 15 | +0.00(+0.00%) | |
| Jan 08, 2021 | 44.50 | 44.50 | 44.50 | 0 | -2.50(-5.32%) | |
| Jan 07, 2021 | 47.00 | 47.00 | 47.00 | 2 | +0.00(+0.00%) | |
| Jan 06, 2021 | 47.00 | 47.00 | 47.00 | 1 | +0.00(+0.00%) | |
| Dec 31, 2020 | 47.00 | 47.00 | 47.00 | 0 | +4.88(+11.59%) | |
| Dec 30, 2020 | 42.12 | 42.12 | 42.12 | 42.12 | 133 | -7.86(-15.73%) |
| Dec 29, 2020 | 49.98 | 49.98 | 49.98 | 17 | +0.00(+0.00%) | |
| Dec 22, 2020 | 49.98 | 49.98 | 49.98 | 0 | +0.00(+0.00%) | |
| Dec 16, 2020 | 49.98 | 49.98 | 49.98 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 49.98 | 49.98 | 49.98 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 49.98 | 49.98 | 49.98 | 0 | +0.00(+0.00%) | |
| Dec 09, 2020 | 49.98 | 49.98 | 49.98 | 49.98 | 746 | +4.98(+11.07%) |
| Dec 07, 2020 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) | |
| Dec 01, 2020 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) | |
| Nov 27, 2020 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 45.00 | 45.00 | 45.00 | 0 | -4.75(-9.55%) | |
| Nov 23, 2020 | 49.75 | 49.75 | 49.75 | 49.75 | 204 | -0.25(-0.50%) |
| Nov 18, 2020 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
| Nov 17, 2020 | 50.00 | 50.00 | 50.00 | 25 | +0.00(+0.00%) | |
| Nov 16, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 239 | +0.00(+0.00%) |
| Nov 12, 2020 | 50.00 | 50.00 | 50.00 | 0 | +4.90(+10.86%) | |
| Nov 11, 2020 | 42.50 | 45.10 | 42.50 | 45.10 | 5,075 | +2.60(+6.12%) |
| Nov 10, 2020 | 42.25 | 42.50 | 38.87 | 42.50 | 2,181 | +2.25(+5.59%) |
| Nov 09, 2020 | 39.00 | 40.25 | 38.50 | 40.25 | 13,475 | -0.75(-1.83%) |
| Nov 05, 2020 | 41.00 | 41.00 | 41.00 | 0 | +1.00(+2.50%) | |
| Oct 26, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 40.00 | 40.00 | 40.00 | 0 | +4.00(+11.11%) | |
| Oct 16, 2020 | 36.00 | 36.00 | 36.00 | 1 | +0.00(+0.00%) | |
| Oct 15, 2020 | 36.00 | 36.00 | 36.00 | 67 | +0.00(+0.00%) | |
| Oct 14, 2020 | 36.00 | 36.00 | 36.00 | 16 | +0.00(+0.00%) | |
| Oct 13, 2020 | 36.00 | 36.00 | 36.00 | 17 | +0.00(+0.00%) | |
| Oct 07, 2020 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 36.00 | 36.00 | 36.00 | 0 | +2.00(+5.88%) | |
| Sep 30, 2020 | 34.00 | 34.00 | 34.00 | 0 | +1.12(+3.41%) | |
| Sep 25, 2020 | 32.88 | 32.88 | 32.88 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 32.88 | 32.88 | 32.88 | 104 | +0.00(+0.00%) | |
| Sep 17, 2020 | 32.88 | 32.88 | 32.88 | 0 | -2.12(-6.06%) | |
| Sep 10, 2020 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) | |
| Aug 31, 2020 | 34.50 | 34.50 | 34.50 | 0 | -3.00(-8.00%) | |
| Aug 27, 2020 | 37.50 | 37.50 | 37.50 | 0 | +1.50(+4.17%) | |
| Aug 25, 2020 | 36.00 | 36.00 | 36.00 | 0 | +0.50(+1.41%) | |
| Aug 21, 2020 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 35.50 | 35.50 | 35.50 | 35.50 | 407 | -0.50(-1.39%) |
| Aug 18, 2020 | 36.00 | 36.00 | 36.00 | 0 | +0.50(+1.41%) | |
| Aug 17, 2020 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | -1.50(-4.05%) |
| Aug 13, 2020 | 37.00 | 37.00 | 37.00 | 0 | +2.70(+7.87%) | |
| Aug 12, 2020 | 34.30 | 34.30 | 34.30 | 21 | +0.00(+0.00%) | |
| Aug 04, 2020 | 34.30 | 34.30 | 34.30 | 0 | +0.80(+2.39%) | |
| Jul 30, 2020 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 33.50 | 33.50 | 33.50 | 10 | +0.00(+0.00%) | |
| Jul 22, 2020 | 33.50 | 33.50 | 33.50 | 1 | +0.00(+0.00%) | |
| Jul 21, 2020 | 33.50 | 33.50 | 33.50 | 113 | +0.00(+0.00%) | |
| Jul 20, 2020 | 33.50 | 33.50 | 33.50 | 1 | +0.00(+0.00%) | |
| Jul 17, 2020 | 34.00 | 34.00 | 33.50 | 33.50 | 200 | +0.50(+1.52%) |
| Jul 16, 2020 | 33.00 | 33.06 | 33.00 | 33.00 | 1,347 | +0.00(+0.00%) |
| Jul 15, 2020 | 33.00 | 35.50 | 33.00 | 33.00 | 1,110 | +0.00(+0.00%) |
| Jul 14, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 350 | +0.00(+0.00%) |
| Jul 13, 2020 | 33.00 | 33.00 | 33.00 | 2 | +0.00(+0.00%) | |
| Jun 29, 2020 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Jun 26, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 300 | +0.00(+0.00%) |
| Jun 25, 2020 | 32.07 | 33.00 | 32.07 | 33.00 | 436 | -9.05(-21.52%) |
| Jun 24, 2020 | 42.05 | 42.05 | 42.05 | 10 | +0.00(+0.00%) | |
| Jun 22, 2020 | 42.05 | 42.05 | 42.05 | 0 | +8.05(+23.68%) | |
| Jun 15, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Jun 12, 2020 | 34.15 | 34.15 | 34.00 | 34.00 | 500 | -0.05(-0.15%) |
| Jun 11, 2020 | 34.05 | 34.05 | 34.05 | 75 | +0.00(+0.00%) | |
| Jun 08, 2020 | 34.05 | 34.05 | 34.05 | 0 | -0.25(-0.73%) | |
| Jun 05, 2020 | 34.30 | 34.30 | 34.30 | 34.30 | 100 | +0.00(+0.00%) |
| Jun 04, 2020 | 32.99 | 34.30 | 32.99 | 34.30 | 600 | +1.36(+4.14%) |
| Jun 03, 2020 | 32.49 | 32.94 | 32.49 | 32.94 | 2,985 | +0.44(+1.34%) |
| Jun 02, 2020 | 32.98 | 33.00 | 32.50 | 32.50 | 1,200 | -1.00(-2.99%) |
| May 28, 2020 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 32.56 | 33.50 | 31.40 | 33.50 | 1,300 | +0.90(+2.76%) |
| May 22, 2020 | 32.60 | 32.60 | 32.60 | 0 | -1.15(-3.41%) | |
| May 13, 2020 | 33.75 | 33.75 | 33.75 | 0 | +1.15(+3.53%) | |
| May 12, 2020 | 32.60 | 32.60 | 32.60 | 29 | +0.00(+0.00%) | |
| May 11, 2020 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | -0.90(-2.69%) |
| May 08, 2020 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | -0.50(-1.47%) |
| May 07, 2020 | 34.00 | 34.00 | 34.00 | 50 | +0.00(+0.00%) | |
| May 06, 2020 | 34.00 | 34.00 | 34.00 | 50 | +0.00(+0.00%) | |
| May 04, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| May 01, 2020 | 33.50 | 34.00 | 33.50 | 34.00 | 600 | +1.50(+4.62%) |
| Apr 30, 2020 | 33.00 | 33.00 | 32.50 | 32.50 | 529 | -1.50(-4.41%) |
| Apr 28, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 34.00 | 34.00 | 34.00 | 34.00 | 381 | +1.25(+3.82%) |
| Apr 24, 2020 | 32.50 | 32.75 | 32.50 | 32.75 | 400 | +0.99(+3.12%) |
| Apr 23, 2020 | 31.76 | 31.76 | 31.76 | 125 | +0.00(+0.00%) | |
| Apr 22, 2020 | 31.76 | 31.76 | 31.76 | 31.76 | 125 | -0.74(-2.28%) |
| Apr 21, 2020 | 32.75 | 32.75 | 32.50 | 32.50 | 600 | -1.50(-4.41%) |
| Apr 20, 2020 | 35.00 | 35.50 | 32.70 | 34.00 | 600 | -1.00(-2.86%) |
| Apr 16, 2020 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +2.00(+6.06%) |
| Apr 14, 2020 | 33.00 | 33.00 | 33.00 | 25 | +0.00(+0.00%) | |
| Apr 13, 2020 | 32.55 | 33.00 | 32.50 | 33.00 | 503 | +0.50(+1.54%) |
| Apr 09, 2020 | 32.50 | 32.50 | 32.50 | 18 | +0.00(+0.00%) | |
| Apr 07, 2020 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.